Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&W Seed Company (NQ: SANW )

0.3160 +0.0006 (+0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.9400 0.9780 0.9300 0.9401 12,876 -0.03(-2.98%)
Aug 30, 2023 0.9700 1.000 0.9501 0.9690 17,574 -0.00(-0.10%)
Aug 29, 2023 0.9600 0.9960 0.9600 0.9700 19,520 -0.01(-1.27%)
Aug 28, 2023 0.9700 1.011 0.9500 0.9825 12,427 +0.02(+2.50%)
Aug 25, 2023 0.9300 0.9586 0.9300 0.9585 3,035 +0.03(+3.45%)
Aug 24, 2023 0.9900 0.9900 0.8660 0.9265 44,036 -0.05(-5.47%)
Aug 23, 2023 0.9800 1.000 0.9800 0.9801 22,247 -0.03(-2.96%)
Aug 22, 2023 1.020 1.021 1.010 1.010 33,882 +0.00(+0.00%)
Aug 21, 2023 1.050 1.050 1.010 1.010 20,804 -0.04(-3.81%)
Aug 18, 2023 1.050 1.070 1.050 1.050 22,168 -0.01(-0.94%)
Aug 17, 2023 1.070 1.100 1.010 1.060 34,033 +0.00(+0.00%)
Aug 16, 2023 1.060 1.060 1.020 1.060 15,464 -0.03(-2.75%)
Aug 15, 2023 1.070 1.100 1.050 1.090 10,375 +0.03(+3.29%)
Aug 14, 2023 1.149 1.149 1.030 1.055 61,602 -0.01(-0.91%)
Aug 11, 2023 1.040 1.120 1.040 1.065 21,684 -0.01(-0.47%)
Aug 10, 2023 1.110 1.129 1.060 1.070 14,479 +0.00(+0.00%)
Aug 09, 2023 1.030 1.110 1.020 1.070 50,646 +0.02(+1.90%)
Aug 08, 2023 1.130 1.180 1.030 1.050 94,749 -0.08(-7.08%)
Aug 07, 2023 1.090 1.170 1.080 1.130 50,289 +0.03(+2.73%)
Aug 04, 2023 1.130 1.230 1.100 1.100 63,445 -0.03(-2.65%)
Aug 03, 2023 1.190 1.260 1.130 1.130 60,864 -0.10(-8.13%)
Aug 02, 2023 1.220 1.230 1.210 1.230 5,727 +0.00(+0.00%)
Aug 01, 2023 1.220 1.230 1.220 1.230 5,917 +0.02(+1.65%)
Jul 31, 2023 1.210 1.230 1.210 1.210 20,487 +0.00(+0.00%)
Jul 28, 2023 1.210 1.220 1.200 1.210 14,593 +0.02(+1.68%)
Jul 27, 2023 1.210 1.220 1.190 1.190 20,802 -0.03(-2.46%)
Jul 26, 2023 1.200 1.240 1.200 1.220 52,733 +0.00(+0.00%)
Jul 25, 2023 1.260 1.265 1.190 1.220 24,288 -0.03(-2.01%)
Jul 24, 2023 1.200 1.270 1.200 1.245 26,673 +0.05(+3.75%)
Jul 21, 2023 1.230 1.230 1.200 1.200 15,943 -0.04(-3.23%)
Jul 20, 2023 1.230 1.270 1.230 1.240 11,055 +0.00(+0.00%)
Jul 19, 2023 1.290 1.315 1.220 1.240 29,548 -0.05(-3.88%)
Jul 18, 2023 1.250 1.310 1.250 1.290 24,520 +0.04(+3.61%)
Jul 17, 2023 1.240 1.285 1.230 1.245 11,422 +0.02(+1.22%)
Jul 14, 2023 1.240 1.330 1.230 1.230 63,456 -0.01(-0.40%)
Jul 13, 2023 1.230 1.270 1.230 1.235 18,404 +0.01(+0.41%)
Jul 12, 2023 1.270 1.270 1.230 1.230 9,653 -0.01(-0.81%)
Jul 11, 2023 1.270 1.280 1.230 1.240 10,741 -0.02(-1.59%)
Jul 10, 2023 1.290 1.290 1.250 1.260 21,205 -0.03(-2.33%)
Jul 07, 2023 1.300 1.330 1.245 1.290 36,300 +0.01(+0.78%)
Jul 06, 2023 1.290 1.310 1.280 1.280 12,558 +0.00(+0.00%)
Jul 05, 2023 1.280 1.300 1.280 1.280 27,003 +0.08(+7.11%)
Jul 03, 2023 1.200 1.240 1.190 1.195 30,901 -0.02(-2.05%)
Jun 30, 2023 1.220 1.250 1.200 1.220 14,633 +0.00(+0.00%)
Jun 29, 2023 1.200 1.282 1.200 1.220 4,693 +0.02(+1.67%)
Jun 28, 2023 1.220 1.298 1.200 1.200 18,666 +0.00(+0.00%)
Jun 27, 2023 1.070 1.225 1.050 1.200 143,128 +0.12(+11.01%)
Jun 26, 2023 1.100 1.100 1.070 1.081 5,068 -0.04(-3.48%)
Jun 23, 2023 1.050 1.120 1.050 1.120 37,548 -0.02(-1.75%)
Jun 22, 2023 1.140 1.140 1.090 1.140 2,963 +0.00(+0.00%)
Jun 21, 2023 1.070 1.150 1.070 1.140 4,575 +0.05(+4.59%)
Jun 20, 2023 1.070 1.130 1.070 1.090 15,254 -0.01(-0.91%)
Jun 16, 2023 1.100 1.120 1.090 1.100 18,218 +0.01(+0.92%)
Jun 15, 2023 1.200 1.209 1.079 1.090 26,325 -0.26(-19.26%)
May 08, 2023 1.350 1.355 1.350 1.350 4,704 -0.01(-0.74%)
May 05, 2023 1.350 1.360 1.350 1.360 30,726 +0.01(+0.74%)
May 04, 2023 1.360 1.375 1.350 1.350 17,850 -0.01(-1.10%)
May 03, 2023 1.386 1.390 1.360 1.365 29,536 -0.00(-0.36%)
May 02, 2023 1.370 1.370 1.360 1.370 24,443 +0.01(+0.73%)
May 01, 2023 1.360 1.390 1.360 1.360 22,044 +0.00(+0.00%)
Apr 28, 2023 1.350 1.370 1.350 1.360 20,827 -0.00(-0.05%)
Apr 27, 2023 1.361 1.370 1.360 1.361 1,482 +0.00(+0.05%)
Apr 26, 2023 1.350 1.365 1.350 1.360 3,529 +0.01(+0.74%)
Apr 25, 2023 1.340 1.380 1.330 1.350 39,485 +0.02(+1.50%)
Apr 24, 2023 1.370 1.380 1.330 1.330 21,953 -0.04(-2.92%)
Apr 21, 2023 1.370 1.380 1.350 1.370 49,592 -0.00(-0.01%)
Apr 20, 2023 1.370 1.370 1.370 1.370 1,687 -0.00(-0.36%)
Apr 19, 2023 1.370 1.380 1.360 1.375 81,133 -0.00(-0.36%)
Apr 18, 2023 1.370 1.380 1.370 1.380 36,133 +0.01(+0.73%)
Apr 17, 2023 1.370 1.440 1.350 1.370 36,922 +0.02(+1.48%)
Apr 14, 2023 1.200 1.360 1.200 1.350 29,677 +0.12(+9.76%)
Apr 13, 2023 1.220 1.230 1.130 1.230 66,174 +0.01(+0.82%)
Apr 12, 2023 1.230 1.240 1.180 1.220 101,108 -0.02(-1.61%)
Apr 11, 2023 1.330 1.350 1.240 1.240 119,758 -0.11(-8.15%)
Apr 10, 2023 1.360 1.370 1.350 1.350 19,601 -0.03(-2.17%)
Apr 06, 2023 1.442 1.483 1.340 1.380 36,606 -0.04(-2.82%)
Apr 05, 2023 1.410 1.429 1.410 1.420 46,561 -0.02(-1.38%)
Apr 04, 2023 1.410 1.440 1.410 1.440 5,794 +0.00(+0.34%)
Apr 03, 2023 1.500 1.500 1.420 1.435 17,948 -0.01(-0.69%)
Mar 31, 2023 1.500 1.510 1.400 1.445 65,404 -0.06(-4.30%)
Mar 30, 2023 1.550 1.580 1.480 1.510 108,504 -0.04(-2.58%)
Mar 29, 2023 1.540 1.590 1.530 1.550 19,894 +0.05(+2.99%)
Mar 28, 2023 1.460 1.550 1.450 1.505 52,988 -0.05(-2.90%)
Mar 27, 2023 1.560 1.580 1.520 1.550 47,683 -0.03(-2.21%)
Mar 24, 2023 1.660 1.660 1.550 1.585 96,523 -0.08(-5.09%)
Mar 23, 2023 1.650 1.700 1.650 1.670 10,579 +0.03(+1.83%)
Mar 22, 2023 1.670 1.690 1.620 1.640 15,635 -0.03(-1.80%)
Mar 21, 2023 1.630 1.700 1.610 1.670 23,746 +0.07(+4.37%)
Mar 20, 2023 1.530 1.630 1.530 1.600 64,061 +0.08(+5.26%)
Mar 17, 2023 1.640 1.650 1.520 1.520 65,299 -0.14(-8.43%)
Mar 16, 2023 1.650 1.660 1.580 1.660 30,000 +0.04(+2.47%)
Mar 15, 2023 1.660 1.660 1.570 1.620 18,305 -0.04(-2.41%)
Mar 14, 2023 1.610 1.700 1.608 1.660 44,929 +0.13(+8.50%)
Mar 13, 2023 1.710 1.750 1.520 1.530 96,235 -0.22(-12.57%)
Mar 10, 2023 1.840 1.840 1.710 1.750 36,198 -0.06(-3.31%)
Mar 09, 2023 1.810 1.820 1.760 1.810 26,822 +0.01(+0.56%)
Mar 08, 2023 1.830 1.830 1.800 1.800 17,177 -0.02(-1.10%)
Mar 07, 2023 1.850 1.850 1.800 1.820 14,954 -0.00(-0.27%)
Mar 06, 2023 1.830 1.840 1.820 1.825 15,892 +0.00(+0.27%)
Mar 03, 2023 1.850 1.850 1.800 1.820 23,163 +0.00(+0.00%)
Mar 02, 2023 1.810 1.850 1.810 1.820 30,253 +0.01(+0.55%)
Mar 01, 2023 1.840 1.840 1.810 1.810 11,561 -0.02(-1.09%)
Feb 28, 2023 1.900 1.900 1.810 1.830 49,692 -0.03(-1.51%)
Feb 27, 2023 1.850 1.880 1.820 1.858 35,071 +0.04(+2.09%)
Feb 24, 2023 1.810 1.850 1.800 1.820 25,026 +0.02(+1.11%)
Feb 23, 2023 1.880 1.880 1.790 1.800 35,717 -0.06(-3.23%)
Feb 22, 2023 1.840 1.900 1.800 1.860 45,969 +0.06(+3.33%)
Feb 21, 2023 1.860 1.860 1.780 1.800 129,010 -0.05(-2.70%)
Feb 17, 2023 1.860 1.882 1.803 1.850 36,026 +0.01(+0.54%)
Feb 16, 2023 1.890 1.927 1.812 1.840 29,508 -0.05(-2.65%)
Feb 15, 2023 1.900 1.950 1.860 1.890 59,197 +0.00(+0.00%)
Feb 14, 2023 1.960 2.020 1.840 1.890 141,489 -0.11(-5.50%)
Feb 13, 2023 2.000 2.030 1.790 2.000 537,836 +0.00(+0.00%)
Feb 10, 2023 2.050 2.140 1.950 2.000 613,474 +0.01(+0.50%)
Feb 09, 2023 1.950 2.020 1.800 1.990 569,875 +0.17(+9.34%)
Feb 08, 2023 1.770 1.890 1.720 1.820 662,089 +0.10(+5.81%)
Feb 07, 2023 1.770 1.900 1.650 1.720 2,593,189 +0.19(+12.42%)
Feb 06, 2023 1.460 1.550 1.400 1.530 99,899 +0.04(+2.68%)
Feb 03, 2023 1.500 1.520 1.480 1.490 51,997 -0.02(-1.32%)
Feb 02, 2023 1.530 1.556 1.460 1.510 60,244 +0.02(+1.34%)
Feb 01, 2023 1.500 1.510 1.460 1.490 38,756 +0.02(+1.71%)
Jan 31, 2023 1.450 1.505 1.400 1.465 69,517 +0.04(+2.45%)
Jan 30, 2023 1.430 1.460 1.430 1.430 83,574 +0.02(+1.42%)
Jan 27, 2023 1.410 1.460 1.410 1.410 45,211 +0.02(+1.44%)
Jan 26, 2023 1.440 1.470 1.340 1.390 37,996 -0.07(-4.79%)
Jan 25, 2023 1.450 1.500 1.430 1.460 9,353 -0.03(-2.01%)
Jan 24, 2023 1.480 1.520 1.450 1.490 20,473 -0.01(-0.67%)
Jan 23, 2023 1.440 1.580 1.439 1.500 46,389 +0.05(+3.81%)
Jan 20, 2023 1.560 1.560 1.420 1.445 16,179 +0.06(+3.96%)
Jan 19, 2023 1.560 1.560 1.360 1.390 43,594 -0.18(-11.46%)
Jan 18, 2023 1.650 1.660 1.530 1.570 58,162 -0.08(-4.85%)
Jan 17, 2023 1.560 1.674 1.522 1.650 30,812 +0.07(+4.43%)
Jan 13, 2023 1.750 1.750 1.510 1.580 140,470 -0.15(-8.67%)
Jan 12, 2023 1.810 1.840 1.660 1.730 61,408 -0.03(-1.70%)
Jan 11, 2023 1.780 1.830 1.661 1.760 68,692 +0.01(+0.57%)
Jan 10, 2023 1.830 1.830 1.750 1.750 55,237 -0.09(-4.89%)
Jan 09, 2023 1.840 1.870 1.800 1.840 48,844 -0.01(-0.54%)
Jan 06, 2023 1.730 1.880 1.700 1.850 120,043 +0.13(+7.56%)
Jan 05, 2023 1.740 1.750 1.670 1.720 60,390 -0.01(-0.58%)
Jan 04, 2023 1.570 1.730 1.570 1.730 145,514 +0.10(+6.13%)
Jan 03, 2023 1.520 1.650 1.499 1.630 102,615 +0.14(+9.40%)
Dec 30, 2022 1.470 1.510 1.440 1.490 91,614 -0.03(-1.97%)
Dec 29, 2022 1.450 1.520 1.450 1.520 119,918 +0.07(+4.83%)
Dec 28, 2022 1.410 1.450 1.400 1.450 98,072 +0.05(+3.57%)
Dec 27, 2022 1.430 1.430 1.380 1.400 36,195 -0.02(-1.41%)
Dec 23, 2022 1.430 1.430 1.300 1.420 72,075 +0.06(+4.34%)
Dec 22, 2022 1.160 1.390 1.150 1.361 173,592 +0.22(+19.39%)
Dec 21, 2022 1.210 1.235 1.080 1.140 101,181 -0.04(-3.39%)
Dec 20, 2022 1.200 1.252 1.180 1.180 69,600 +0.01(+0.85%)
Dec 19, 2022 1.150 1.240 1.150 1.170 92,022 -0.04(-3.31%)
Dec 16, 2022 1.200 1.230 1.180 1.210 41,534 +0.01(+0.83%)
Dec 15, 2022 1.248 1.250 1.198 1.200 54,360 +0.00(+0.00%)
Dec 14, 2022 1.300 1.300 1.200 1.200 50,017 -0.03(-2.04%)
Dec 13, 2022 1.260 1.310 1.210 1.225 41,860 -0.04(-3.54%)
Dec 12, 2022 1.200 1.280 1.155 1.270 73,790 +0.07(+5.83%)
Dec 09, 2022 1.150 1.233 1.117 1.200 146,079 +0.11(+10.09%)
Dec 08, 2022 1.140 1.170 1.080 1.090 53,668 -0.08(-6.84%)
Dec 07, 2022 1.200 1.200 1.130 1.170 4,071 -0.03(-2.50%)
Dec 06, 2022 1.200 1.201 1.170 1.200 45,176 -0.02(-1.64%)
Dec 05, 2022 1.170 1.240 1.150 1.220 49,340 +0.07(+5.96%)
Dec 02, 2022 1.150 1.180 1.113 1.151 17,878 +0.00(+0.12%)
Dec 01, 2022 1.110 1.170 1.090 1.150 28,689 +0.04(+3.60%)
Nov 30, 2022 1.140 1.150 1.110 1.110 34,304 -0.02(-1.77%)
Nov 29, 2022 1.140 1.140 1.110 1.130 12,349 +0.02(+1.80%)
Nov 28, 2022 1.110 1.130 1.110 1.110 13,001 +0.01(+0.91%)
Nov 25, 2022 1.070 1.110 1.070 1.100 4,171 +0.04(+3.55%)
Nov 23, 2022 1.050 1.100 1.040 1.062 9,270 +0.01(+1.17%)
Nov 22, 2022 1.080 1.085 1.040 1.050 8,584 -0.01(-0.94%)
Nov 21, 2022 1.040 1.089 1.010 1.060 12,815 +0.04(+3.92%)
Nov 18, 2022 1.040 1.100 1.020 1.020 60,473 -0.02(-1.92%)
Nov 17, 2022 1.050 1.050 1.010 1.040 8,439 -0.00(-0.48%)
Nov 16, 2022 1.050 1.050 0.9950 1.045 32,484 +0.03(+3.47%)
Nov 15, 2022 1.050 1.050 0.9805 1.010 29,589 +0.00(+0.00%)
Nov 14, 2022 0.9300 1.040 0.9300 1.010 103,258 +0.11(+12.22%)
Nov 11, 2022 0.8709 0.9498 0.8709 0.9000 27,754 +0.03(+3.35%)
Nov 10, 2022 0.8000 0.8900 0.8000 0.8708 44,761 +0.09(+11.63%)
Nov 09, 2022 0.9100 0.9665 0.7800 0.7801 56,278 -0.17(-17.82%)
Nov 08, 2022 0.9700 0.9700 0.9101 0.9492 14,065 +0.02(+1.79%)
Nov 07, 2022 0.9900 0.9900 0.8865 0.9325 49,080 -0.06(-5.81%)
Nov 04, 2022 0.9400 0.9900 0.9300 0.9900 18,971 +0.07(+7.47%)
Nov 03, 2022 0.9000 0.9639 0.8602 0.9212 96,242 +0.03(+3.13%)
Nov 02, 2022 0.9245 0.9291 0.8700 0.8932 28,095 -0.08(-7.96%)
Nov 01, 2022 1.000 1.000 0.9470 0.9704 26,076 -0.02(-1.98%)
Oct 31, 2022 0.9500 1.000 0.9500 0.9900 18,260 +0.03(+3.13%)
Oct 28, 2022 0.9800 0.9850 0.9505 0.9600 19,912 -0.03(-3.50%)
Oct 27, 2022 0.9900 1.000 0.9800 0.9948 65,912 +0.02(+2.55%)
Oct 26, 2022 0.9800 0.9900 0.9700 0.9701 48,597 +0.01(+1.51%)
Oct 25, 2022 0.9000 0.9699 0.9000 0.9557 18,410 +0.03(+2.77%)
Oct 24, 2022 0.8500 0.9300 0.8500 0.9299 36,195 +0.12(+14.80%)
Oct 21, 2022 0.8000 0.8300 0.7915 0.8100 13,320 +0.03(+3.85%)
Oct 20, 2022 0.8200 0.8273 0.7800 0.7800 12,703 +0.00(+0.00%)
Oct 19, 2022 0.8000 0.8485 0.7600 0.7800 118,121 -0.05(-5.47%)
Oct 18, 2022 0.8900 0.9100 0.8219 0.8251 46,797 -0.07(-7.56%)
Oct 17, 2022 0.8900 0.9050 0.8900 0.8926 12,115 +0.05(+6.25%)
Oct 14, 2022 0.8984 0.9300 0.8101 0.8401 24,142 -0.06(-6.75%)
Oct 13, 2022 0.8500 0.9200 0.8500 0.9009 18,126 -0.00(-0.43%)
Oct 12, 2022 0.8660 0.9200 0.8040 0.9048 52,710 +0.05(+6.43%)
Oct 11, 2022 0.8201 0.8760 0.8000 0.8501 91,774 +0.02(+2.92%)
Oct 10, 2022 0.9440 0.9440 0.8000 0.8260 44,795 -0.02(-1.78%)
Oct 07, 2022 0.9677 0.9700 0.8282 0.8410 48,199 -0.11(-11.35%)
Oct 06, 2022 0.9600 0.9780 0.9000 0.9487 43,349 +0.02(+1.73%)
Oct 05, 2022 0.9500 1.000 0.9050 0.9326 217,552 -0.02(-1.83%)
Oct 04, 2022 0.8500 1.000 0.8500 0.9500 165,404 +0.10(+11.76%)
Oct 03, 2022 0.7100 0.8600 0.7100 0.8500 154,384 +0.12(+16.44%)
Sep 30, 2022 0.6972 0.7800 0.6972 0.7300 47,148 +0.03(+4.70%)
Sep 29, 2022 0.6650 0.7231 0.6650 0.6972 91,621 +0.02(+2.51%)
Sep 28, 2022 0.7000 0.7230 0.6500 0.6801 111,244 -0.04(-5.96%)
Sep 27, 2022 0.7000 0.7479 0.7000 0.7232 43,652 +0.01(+1.86%)
Sep 26, 2022 0.6998 0.7435 0.6900 0.7100 211,244 +0.01(+1.44%)
Sep 23, 2022 0.7100 0.7130 0.6500 0.6999 132,150 -0.01(-1.59%)
Sep 22, 2022 0.7520 0.8072 0.6289 0.7112 123,836 -0.13(-15.83%)
Sep 21, 2022 0.9000 0.9148 0.8400 0.8450 37,596 -0.04(-4.13%)
Sep 20, 2022 0.9500 0.9545 0.8800 0.8814 60,487 -0.07(-7.20%)
Sep 19, 2022 1.090 1.190 0.9300 0.9498 131,193 -0.21(-18.12%)
Sep 16, 2022 1.170 1.170 1.150 1.160 39,137 -0.02(-1.28%)
Sep 15, 2022 1.170 1.181 1.170 1.175 25,941 +0.01(+0.43%)
Sep 14, 2022 1.200 1.200 1.170 1.170 46,354 +0.00(+0.00%)
Sep 13, 2022 1.170 1.188 1.170 1.170 40,012 -0.01(-0.85%)
Sep 12, 2022 1.210 1.210 1.170 1.180 15,409 -0.03(-2.48%)
Sep 09, 2022 1.200 1.220 1.180 1.210 18,015 +0.04(+3.42%)
Sep 08, 2022 1.220 1.220 1.170 1.170 7,789 -0.03(-2.50%)
Sep 07, 2022 1.180 1.200 1.170 1.200 18,701 +0.02(+1.69%)
Sep 06, 2022 1.220 1.220 1.170 1.180 8,141 -0.07(-5.60%)
Sep 02, 2022 1.280 1.280 1.230 1.250 13,582 -0.04(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.